SHA:562880 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	0.90	0.92	0.89	0.91	0.91	1.56%	66,625,300
Nov 5, 2025	0.84	0.90	0.84	0.90	0.90	4.07%	94,629,680
Nov 4, 2025	0.89	0.89	0.85	0.86	0.86	-3.59%	48,984,500
Nov 3, 2025	0.89	0.90	0.86	0.89	0.89	0.22%	169,790,900
Oct 31, 2025	0.89	0.93	0.89	0.89	0.89	-0.45%	215,811,200
Oct 30, 2025	0.89	0.91	0.89	0.89	0.89	0.56%	156,434,400
Oct 29, 2025	0.84	0.89	0.83	0.89	0.89	6.47%	191,933,000
Oct 28, 2025	0.83	0.84	0.82	0.84	0.84	0.72%	81,181,100
Oct 27, 2025	0.84	0.84	0.82	0.83	0.83	0.36%	117,461,600
Oct 24, 2025	0.81	0.83	0.81	0.83	0.83	2.74%	74,598,100
Oct 23, 2025	0.79	0.81	0.78	0.80	0.80	1.26%	83,799,500
Oct 22, 2025	0.80	0.81	0.79	0.79	0.79	-1.61%	82,908,800
Oct 21, 2025	0.80	0.81	0.79	0.81	0.81	1.89%	289,720,700
Oct 20, 2025	0.79	0.81	0.79	0.79	0.79	1.80%	85,248,300
Oct 17, 2025	0.81	0.82	0.77	0.78	0.78	-5.12%	70,750,800
Oct 16, 2025	0.81	0.83	0.80	0.82	0.82	0.99%	78,852,800
Oct 15, 2025	0.78	0.81	0.77	0.81	0.81	3.57%	78,335,800
Oct 14, 2025	0.83	0.84	0.78	0.78	0.78	-3.92%	350,237,500
Oct 13, 2025	0.77	0.82	0.77	0.82	0.82	-1.21%	163,216,000
Oct 10, 2025	0.88	0.88	0.82	0.83	0.83	-7.30%	435,214,800
Oct 9, 2025	0.91	0.91	0.88	0.89	0.89	0.45%	209,400,900
Sep 30, 2025	0.86	0.89	0.86	0.89	0.89	2.78%	150,300,200
Sep 29, 2025	0.83	0.88	0.83	0.86	0.86	4.99%	133,919,800
Sep 26, 2025	0.82	0.85	0.82	0.82	0.82	-1.44%	81,876,600
Sep 25, 2025	0.83	0.85	0.82	0.83	0.83	0.85%	88,451,800
Sep 24, 2025	0.79	0.83	0.78	0.83	0.83	3.76%	97,358,600
Sep 23, 2025	0.78	0.81	0.78	0.80	0.80	2.44%	105,310,700
Sep 22, 2025	0.77	0.78	0.76	0.78	0.78	0.91%	56,047,400
Sep 19, 2025	0.78	0.79	0.77	0.77	0.77	-2.28%	72,227,200
Sep 18, 2025	0.78	0.80	0.77	0.79	0.79	0.77%	142,498,300
Sep 17, 2025	0.77	0.79	0.76	0.78	0.78	1.56%	109,992,600
Sep 16, 2025	0.76	0.77	0.75	0.77	0.77	1.31%	146,636,800
Sep 15, 2025	0.75	0.79	0.75	0.76	0.76	2.28%	198,416,200
Sep 12, 2025	0.75	0.76	0.74	0.74	0.74	-1.06%	113,540,500
Sep 11, 2025	0.72	0.75	0.72	0.75	0.75	2.73%	125,221,600
Sep 10, 2025	0.72	0.74	0.72	0.73	0.73	-1.21%	210,661,200
Sep 9, 2025	0.74	0.76	0.74	0.74	0.74	-1.85%	297,231,200
Sep 8, 2025	0.75	0.77	0.73	0.76	0.76	4.14%	343,740,900
Sep 5, 2025	0.66	0.73	0.66	0.73	0.73	10.02%	254,177,600
Sep 4, 2025	0.66	0.69	0.65	0.66	0.66	0.30%	219,492,900
Sep 3, 2025	0.64	0.66	0.64	0.66	0.66	3.14%	50,800,100
Sep 2, 2025	0.65	0.65	0.63	0.64	0.64	-1.85%	77,541,200
Sep 1, 2025	0.65	0.67	0.63	0.65	0.65	2.04%	77,346,600
Aug 29, 2025	0.60	0.65	0.60	0.64	0.64	5.30%	48,266,700
Aug 28, 2025	0.59	0.61	0.59	0.60	0.60	1.68%	35,247,700
Aug 27, 2025	0.60	0.62	0.59	0.59	0.59	-0.83%	33,695,900
Aug 26, 2025	0.60	0.60	0.59	0.60	0.60	-0.66%	20,505,900
Aug 25, 2025	0.60	0.61	0.59	0.60	0.60	2.38%	21,982,500
Aug 22, 2025	0.58	0.59	0.57	0.59	0.59	2.08%	16,492,300
Aug 21, 2025	0.58	0.59	0.57	0.58	0.58	-1.37%	23,888,900